Alexander Mining (AXM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Alexander Mining

Date Open High Low Close* Volume
08/01/2020 0.04p 0.04p 0.03p 0.03p 55273796
07/01/2020 0.04p 0.04p 0.03p 0.04p 5642542
06/01/2020 0.04p 0.04p 0.03p 0.04p 698205
03/01/2020 0.04p 0.04p 0.03p 0.04p 4169476
02/01/2020 0.04p 0.04p 0.03p 0.04p 4784624
01/01/2020 0.04p 0.04p 0.03p 0.04p 7220974
31/12/2019 0.04p 0.04p 0.03p 0.04p 7220974
30/12/2019 0.04p 0.04p 0.03p 0.04p 22150788
27/12/2019 0.04p 0.04p 0.03p 0.03p 8926615
26/12/2019 0.04p 0.04p 0.03p 0.04p 54325815
25/12/2019 0.04p 0.04p 0.03p 0.04p 54325815
24/12/2019 0.04p 0.04p 0.03p 0.04p 54325816
23/12/2019 0.04p 0.04p 0.03p 0.04p 11144990
20/12/2019 0.03p 0.08p 0.02p 0.04p 65652948
19/12/2019 0.03p 0.03p 0.03p 0.03p 0
18/12/2019 0.03p 0.03p 0.03p 0.03p 0
17/12/2019 0.03p 0.03p 0.03p 0.03p 0
16/12/2019 0.03p 0.03p 0.03p 0.03p 0
13/12/2019 0.03p 0.03p 0.03p 0.03p 0
12/12/2019 0.03p 0.03p 0.03p 0.03p 0
11/12/2019 0.03p 0.03p 0.03p 0.03p 0
10/12/2019 0.03p 0.03p 0.03p 0.03p 0
09/12/2019 0.03p 0.03p 0.03p 0.03p 0
06/12/2019 0.03p 0.03p 0.03p 0.03p 0
05/12/2019 0.03p 0.03p 0.03p 0.03p 0
04/12/2019 0.03p 0.03p 0.03p 0.03p 0
03/12/2019 0.03p 0.03p 0.03p 0.03p 0
02/12/2019 0.03p 0.03p 0.03p 0.03p 0
29/11/2019 0.03p 0.03p 0.03p 0.03p 0
28/11/2019 0.03p 0.03p 0.03p 0.03p 819897
27/11/2019 0.03p 0.03p 0.03p 0.03p 281096
26/11/2019 0.03p 0.03p 0.03p 0.03p 871598
25/11/2019 0.03p 0.03p 0.03p 0.03p 10038539
22/11/2019 0.03p 0.03p 0.03p 0.03p 0
21/11/2019 0.03p 0.03p 0.03p 0.03p 487659
20/11/2019 0.03p 0.03p 0.03p 0.03p 1146455
19/11/2019 0.03p 0.03p 0.03p 0.03p 729031
18/11/2019 0.03p 0.03p 0.03p 0.03p 1100000
15/11/2019 0.03p 0.03p 0.03p 0.03p 3239378
14/11/2019 0.03p 0.03p 0.03p 0.03p 1781818
13/11/2019 0.03p 0.03p 0.03p 0.03p 312351
12/11/2019 0.03p 0.03p 0.03p 0.03p 2000000
11/11/2019 0.03p 0.03p 0.03p 0.03p 2798740
08/11/2019 0.03p 0.03p 0.03p 0.03p 1403511
07/11/2019 0.03p 0.03p 0.03p 0.03p 209159
06/11/2019 0.03p 0.03p 0.03p 0.03p 444043
05/11/2019 0.03p 0.03p 0.03p 0.03p 1839598
04/11/2019 0.03p 0.03p 0.03p 0.03p 803438
01/11/2019 0.03p 0.03p 0.03p 0.03p 0
31/10/2019 0.03p 0.03p 0.03p 0.03p 921648
30/10/2019 0.03p 0.03p 0.03p 0.03p 2284297
29/10/2019 0.03p 0.03p 0.03p 0.03p 9470505
28/10/2019 0.03p 0.03p 0.03p 0.03p 9076690
25/10/2019 0.03p 0.03p 0.03p 0.03p 0
24/10/2019 0.03p 0.03p 0.03p 0.03p 1227945
23/10/2019 0.03p 0.03p 0.03p 0.03p 1682259
22/10/2019 0.03p 0.03p 0.03p 0.03p 1276651
21/10/2019 0.03p 0.03p 0.03p 0.03p 1616677
18/10/2019 0.03p 0.03p 0.03p 0.03p 1462962
17/10/2019 0.03p 0.03p 0.03p 0.03p 5150274
16/10/2019 0.03p 0.03p 0.03p 0.03p 2283705
15/10/2019 0.03p 0.03p 0.03p 0.03p 285124
14/10/2019 0.03p 0.03p 0.03p 0.03p 0
11/10/2019 0.04p 0.04p 0.03p 0.03p 4094793
10/10/2019 0.04p 0.04p 0.03p 0.04p 3775640
09/10/2019 0.04p 0.04p 0.03p 0.04p 15400000
08/10/2019 0.04p 0.04p 0.03p 0.04p 7564274
07/10/2019 0.03p 0.05p 0.03p 0.04p 29128334
04/10/2019 0.03p 0.03p 0.03p 0.03p 9000000
03/10/2019 0.03p 0.03p 0.03p 0.03p 4100747
02/10/2019 0.03p 0.03p 0.03p 0.03p 2064145
01/10/2019 0.03p 0.03p 0.02p 0.03p 38917432
30/09/2019 0.03p 0.03p 0.02p 0.03p 11557942
27/09/2019 0.03p 0.03p 0.02p 0.03p 29387824
26/09/2019 0.03p 0.03p 0.02p 0.03p 12682772
25/09/2019 0.04p 0.04p 0.02p 0.03p 133536032
24/09/2019 0.04p 0.04p 0.04p 0.04p 1020912
23/09/2019 0.04p 0.04p 0.04p 0.04p 0
20/09/2019 0.04p 0.04p 0.04p 0.04p 744280
19/09/2019 0.04p 0.04p 0.04p 0.04p 6969132
18/09/2019 0.04p 0.04p 0.04p 0.04p 4231883
17/09/2019 0.04p 0.04p 0.04p 0.04p 1262609
16/09/2019 0.04p 0.04p 0.04p 0.04p 0
13/09/2019 0.04p 0.04p 0.04p 0.04p 10347447
12/09/2019 0.04p 0.04p 0.04p 0.04p 841591
11/09/2019 0.04p 0.04p 0.04p 0.04p 5731525
10/09/2019 0.04p 0.04p 0.04p 0.04p 8170114
09/09/2019 0.04p 0.04p 0.04p 0.04p 1111336
06/09/2019 0.04p 0.04p 0.04p 0.04p 1462625
05/09/2019 0.04p 0.04p 0.04p 0.04p 11544395
04/09/2019 0.05p 0.05p 0.04p 0.05p 223070
03/09/2019 0.05p 0.05p 0.04p 0.05p 50000
02/09/2019 0.05p 0.05p 0.04p 0.05p 11033299
30/08/2019 0.05p 0.05p 0.04p 0.05p 11432987
29/08/2019 0.05p 0.05p 0.04p 0.05p 1102129
28/08/2019 0.05p 0.05p 0.04p 0.05p 43586
27/08/2019 0.05p 0.05p 0.04p 0.05p 680639
23/08/2019 0.05p 0.05p 0.04p 0.05p 21919280
22/08/2019 0.05p 0.05p 0.04p 0.05p 2491794
21/08/2019 0.05p 0.05p 0.04p 0.05p 9901542
20/08/2019 0.04p 0.06p 0.04p 0.05p 45835612
19/08/2019 0.04p 0.04p 0.03p 0.04p 283390
16/08/2019 0.04p 0.04p 0.03p 0.04p 330000000
15/08/2019 0.04p 0.04p 0.03p 0.04p 1527877
14/08/2019 0.04p 0.04p 0.03p 0.04p 737105
13/08/2019 0.04p 0.04p 0.04p 0.04p 1000000
12/08/2019 0.04p 0.04p 0.03p 0.04p 3150408
09/08/2019 0.03p 0.04p 0.03p 0.04p 40798468
08/08/2019 0.04p 0.05p 0.04p 0.04p 3785000
07/08/2019 0.04p 0.05p 0.04p 0.04p 1135000
06/08/2019 0.05p 0.05p 0.04p 0.04p 937977
05/08/2019 0.05p 0.05p 0.05p 0.05p 1700014
02/08/2019 0.05p 0.05p 0.05p 0.05p 1442433
01/08/2019 0.05p 0.05p 0.05p 0.05p 600000
31/07/2019 0.05p 0.05p 0.05p 0.05p 204000
30/07/2019 0.05p 0.05p 0.05p 0.05p 2689639
29/07/2019 0.04p 0.05p 0.04p 0.05p 1962896
26/07/2019 0.04p 0.04p 0.04p 0.04p 71169
25/07/2019 0.04p 0.05p 0.04p 0.04p 6540635
24/07/2019 0.04p 0.05p 0.04p 0.04p 1511314
23/07/2019 0.05p 0.05p 0.04p 0.04p 5199895
22/07/2019 0.05p 0.05p 0.03p 0.05p 34570448
19/07/2019 0.04p 0.05p 0.04p 0.05p 20591010
18/07/2019 0.04p 0.05p 0.04p 0.04p 20254016
17/07/2019 0.04p 0.04p 0.04p 0.04p 7624544
16/07/2019 0.04p 0.04p 0.04p 0.04p 18153688
15/07/2019 0.04p 0.04p 0.04p 0.04p 13115696
12/07/2019 0.04p 0.05p 0.04p 0.04p 55393536
11/07/2019 0.04p 0.05p 0.03p 0.04p 93132064
10/07/2019 0.04p 0.04p 0.03p 0.04p 4251726
09/07/2019 0.04p 0.04p 0.03p 0.04p 33396494
08/07/2019 0.03p 0.05p 0.03p 0.04p 154812016
05/07/2019 0.03p 0.03p 0.03p 0.03p 12678473
04/07/2019 0.03p 0.03p 0.03p 0.03p 4572398
03/07/2019 0.03p 0.03p 0.03p 0.03p 127795
02/07/2019 0.03p 0.03p 0.03p 0.03p 2719265
01/07/2019 0.04p 0.04p 0.03p 0.03p 36939732
28/06/2019 0.03p 0.05p 0.03p 0.04p 107798656
27/06/2019 0.03p 0.03p 0.02p 0.03p 33498748
26/06/2019 0.03p 0.03p 0.02p 0.03p 2735185
25/06/2019 0.03p 0.03p 0.02p 0.03p 3585935
24/06/2019 0.03p 0.03p 0.02p 0.03p 230659
21/06/2019 0.03p 0.03p 0.02p 0.03p 14483904
20/06/2019 0.03p 0.03p 0.02p 0.03p 25323436
19/06/2019 0.03p 0.03p 0.03p 0.03p 2722878
18/06/2019 0.03p 0.03p 0.03p 0.03p 4948718
17/06/2019 0.03p 0.03p 0.03p 0.03p 885177
14/06/2019 0.03p 0.03p 0.03p 0.03p 3270430
13/06/2019 0.03p 0.03p 0.03p 0.03p 6071592
12/06/2019 0.03p 0.03p 0.02p 0.03p 30981008
11/06/2019 0.04p 0.04p 0.02p 0.03p 107472288
10/06/2019 0.05p 0.05p 0.04p 0.04p 18488880
07/06/2019 0.04p 0.05p 0.04p 0.05p 24090144
06/06/2019 0.04p 0.04p 0.04p 0.04p 26377758
05/06/2019 0.05p 0.05p 0.04p 0.04p 57634156
04/06/2019 0.05p 0.05p 0.04p 0.05p 3283429
03/06/2019 0.05p 0.05p 0.05p 0.05p 1409
31/05/2019 0.05p 0.06p 0.05p 0.05p 4022795
30/05/2019 0.05p 0.05p 0.05p 0.05p 16264833
29/05/2019 0.05p 0.05p 0.05p 0.05p 26848832
28/05/2019 0.05p 0.05p 0.04p 0.05p 11659000
24/05/2019 0.06p 0.06p 0.05p 0.05p 10971022
23/05/2019 0.06p 0.06p 0.05p 0.05p 13284509
22/05/2019 0.06p 0.06p 0.05p 0.06p 14384045
21/05/2019 0.06p 0.06p 0.05p 0.06p 2901180
20/05/2019 0.05p 0.06p 0.05p 0.06p 4920150
17/05/2019 0.05p 0.05p 0.05p 0.05p 11079049
16/05/2019 0.06p 0.06p 0.05p 0.05p 55028148
15/05/2019 0.06p 0.08p 0.06p 0.06p 95160896
14/05/2019 0.06p 0.06p 0.06p 0.06p 14449395
13/05/2019 0.07p 0.07p 0.06p 0.06p 26790480
10/05/2019 0.07p 0.07p 0.06p 0.07p 5543904
09/05/2019 0.07p 0.07p 0.06p 0.07p 69292624
08/05/2019 0.06p 0.08p 0.06p 0.08p 178169152
07/05/2019 0.05p 0.10p 0.05p 0.06p 346826944
03/05/2019 0.05p 0.05p 0.05p 0.05p 5207494
02/05/2019 0.05p 0.06p 0.05p 0.05p 38526272
01/05/2019 0.05p 0.05p 0.05p 0.05p 3951830
30/04/2019 0.05p 0.05p 0.05p 0.05p 4746739
29/04/2019 0.06p 0.06p 0.05p 0.05p 12733609
26/04/2019 0.06p 0.06p 0.05p 0.06p 3475946
25/04/2019 0.06p 0.06p 0.05p 0.06p 2375665
24/04/2019 0.06p 0.06p 0.06p 0.06p 750000
23/04/2019 0.06p 0.06p 0.05p 0.06p 7473544
18/04/2019 0.07p 0.07p 0.06p 0.06p 35751456
17/04/2019 0.07p 0.07p 0.07p 0.07p 1259502
16/04/2019 0.08p 0.08p 0.07p 0.07p 30237800
15/04/2019 0.08p 0.08p 0.07p 0.08p 4667092
12/04/2019 0.07p 0.08p 0.07p 0.08p 17313596
11/04/2019 0.08p 0.09p 0.07p 0.07p 16898456
10/04/2019 0.06p 0.08p 0.06p 0.08p 21429948
09/04/2019 0.07p 0.07p 0.06p 0.06p 6267215
08/04/2019 0.07p 0.07p 0.06p 0.07p 4396324
05/04/2019 0.07p 0.07p 0.06p 0.07p 729941
04/04/2019 0.07p 0.07p 0.06p 0.07p 1699867
03/04/2019 0.07p 0.07p 0.06p 0.06p 761452
02/04/2019 0.07p 0.07p 0.06p 0.07p 2003832
01/04/2019 0.06p 0.07p 0.06p 0.07p 3646348
29/03/2019 0.07p 0.07p 0.06p 0.06p 2506092
28/03/2019 0.07p 0.07p 0.06p 0.07p 5733973

*Close Price adjusted for both dividends and splits